Carlsmed, Inc. (CARL)
NASDAQ: CARL · Real-Time Price · USD
13.26
-1.15 (-7.98%)
At close: Dec 5, 2025, 4:00 PM EST
13.26
0.00 (-0.02%)
After-hours: Dec 5, 2025, 5:39 PM EST
Carlsmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.24 | 14.50 | 12.59 | 13.26 | 13.26 | -7.98% | 250,864 |
| Dec 4, 2025 | 16.68 | 17.00 | 14.11 | 14.41 | 14.41 | -15.19% | 192,298 |
| Dec 3, 2025 | 14.84 | 17.19 | 14.83 | 16.99 | 16.99 | 12.44% | 98,356 |
| Dec 2, 2025 | 15.02 | 15.47 | 14.78 | 15.11 | 15.11 | 0.80% | 79,949 |
| Dec 1, 2025 | 16.01 | 16.28 | 14.93 | 14.99 | 14.99 | -7.92% | 100,977 |
| Nov 28, 2025 | 16.11 | 16.95 | 15.55 | 16.28 | 16.28 | 0.43% | 60,214 |
| Nov 26, 2025 | 14.51 | 16.28 | 14.51 | 16.21 | 16.21 | 9.90% | 87,990 |
| Nov 25, 2025 | 13.95 | 14.79 | 13.28 | 14.75 | 14.75 | 6.19% | 55,799 |
| Nov 24, 2025 | 12.72 | 14.30 | 12.65 | 13.89 | 13.89 | 11.21% | 142,914 |
| Nov 21, 2025 | 11.64 | 12.50 | 11.55 | 12.49 | 12.49 | 5.67% | 35,212 |
| Nov 20, 2025 | 11.95 | 12.29 | 11.75 | 11.82 | 11.82 | -0.17% | 34,797 |
| Nov 19, 2025 | 12.35 | 12.37 | 11.70 | 11.84 | 11.84 | -3.35% | 60,646 |
| Nov 18, 2025 | 12.26 | 12.64 | 12.11 | 12.25 | 12.25 | -0.49% | 33,110 |
| Nov 17, 2025 | 13.11 | 13.20 | 12.31 | 12.31 | 12.31 | -6.10% | 18,983 |
| Nov 14, 2025 | 12.49 | 13.11 | 12.18 | 13.11 | 13.11 | 3.07% | 70,982 |
| Nov 13, 2025 | 12.17 | 12.85 | 11.88 | 12.72 | 12.72 | 3.08% | 67,954 |
| Nov 12, 2025 | 12.38 | 12.43 | 12.06 | 12.34 | 12.34 | 1.31% | 50,755 |
| Nov 11, 2025 | 12.57 | 12.89 | 12.12 | 12.18 | 12.18 | -3.41% | 55,663 |
| Nov 10, 2025 | 13.67 | 13.87 | 12.57 | 12.61 | 12.61 | -7.69% | 112,165 |
| Nov 7, 2025 | 12.75 | 14.00 | 12.37 | 13.66 | 13.66 | 14.89% | 123,566 |
| Nov 6, 2025 | 12.04 | 12.04 | 11.76 | 11.89 | 11.89 | -1.74% | 36,928 |
| Nov 5, 2025 | 12.61 | 12.61 | 11.76 | 12.10 | 12.10 | -2.10% | 34,845 |
| Nov 4, 2025 | 12.15 | 12.69 | 11.76 | 12.36 | 12.36 | 1.15% | 72,070 |
| Nov 3, 2025 | 12.89 | 12.93 | 12.00 | 12.22 | 12.22 | -5.20% | 45,535 |
| Oct 31, 2025 | 12.91 | 13.00 | 12.25 | 12.89 | 12.89 | 1.42% | 72,690 |
| Oct 30, 2025 | 12.56 | 13.09 | 12.40 | 12.71 | 12.71 | 1.60% | 41,232 |
| Oct 29, 2025 | 13.16 | 13.37 | 12.38 | 12.51 | 12.51 | -4.65% | 67,608 |
| Oct 28, 2025 | 13.49 | 13.54 | 12.78 | 13.12 | 13.12 | -3.10% | 37,310 |
| Oct 27, 2025 | 13.25 | 13.59 | 13.14 | 13.54 | 13.54 | 0.45% | 30,299 |
| Oct 24, 2025 | 13.05 | 13.72 | 12.78 | 13.48 | 13.48 | 3.61% | 45,242 |
| Oct 23, 2025 | 13.89 | 13.89 | 13.00 | 13.01 | 13.01 | -6.34% | 38,564 |
| Oct 22, 2025 | 13.86 | 14.10 | 13.38 | 13.89 | 13.89 | -1.49% | 55,895 |
| Oct 21, 2025 | 13.98 | 14.30 | 13.98 | 14.10 | 14.10 | -2.02% | 26,713 |
| Oct 20, 2025 | 13.66 | 14.44 | 13.51 | 14.39 | 14.39 | 6.20% | 37,929 |
| Oct 17, 2025 | 13.35 | 13.60 | 13.21 | 13.55 | 13.55 | -0.59% | 120,562 |
| Oct 16, 2025 | 13.46 | 14.06 | 13.46 | 13.63 | 13.63 | -0.15% | 52,233 |
| Oct 15, 2025 | 14.17 | 14.27 | 13.53 | 13.65 | 13.65 | -2.08% | 68,707 |
| Oct 14, 2025 | 12.98 | 13.94 | 12.71 | 13.94 | 13.94 | 6.17% | 84,917 |
| Oct 13, 2025 | 13.06 | 13.37 | 13.01 | 13.13 | 13.13 | 0.08% | 40,466 |
| Oct 10, 2025 | 13.68 | 13.68 | 12.95 | 13.12 | 13.12 | -4.02% | 77,224 |
| Oct 9, 2025 | 13.64 | 14.06 | 13.38 | 13.67 | 13.67 | -1.09% | 57,923 |
| Oct 8, 2025 | 13.65 | 14.78 | 13.40 | 13.82 | 13.82 | 1.69% | 108,010 |
| Oct 7, 2025 | 13.89 | 14.20 | 13.57 | 13.59 | 13.59 | -6.15% | 63,691 |
| Oct 6, 2025 | 12.94 | 14.62 | 12.94 | 14.48 | 14.48 | 11.64% | 73,346 |
| Oct 3, 2025 | 13.40 | 13.46 | 12.81 | 12.97 | 12.97 | -2.70% | 151,052 |
| Oct 2, 2025 | 13.20 | 13.57 | 12.82 | 13.33 | 13.33 | 0.08% | 148,349 |
| Oct 1, 2025 | 13.44 | 13.70 | 13.20 | 13.32 | 13.32 | -0.52% | 61,814 |
| Sep 30, 2025 | 13.51 | 13.75 | 13.25 | 13.39 | 13.39 | -0.45% | 73,391 |
| Sep 29, 2025 | 13.60 | 13.78 | 13.21 | 13.45 | 13.45 | -1.61% | 90,301 |
| Sep 26, 2025 | 13.26 | 13.89 | 13.26 | 13.67 | 13.67 | 3.17% | 67,388 |
| Sep 25, 2025 | 13.88 | 14.02 | 12.80 | 13.25 | 13.25 | -7.54% | 147,355 |
| Sep 24, 2025 | 14.25 | 14.70 | 14.25 | 14.33 | 14.33 | -0.69% | 43,348 |
| Sep 23, 2025 | 14.46 | 14.82 | 14.30 | 14.43 | 14.43 | -0.48% | 60,984 |
| Sep 22, 2025 | 14.51 | 14.96 | 14.00 | 14.50 | 14.50 | 2.47% | 136,869 |
| Sep 19, 2025 | 15.58 | 15.88 | 14.06 | 14.15 | 14.15 | -7.82% | 1,077,113 |
| Sep 18, 2025 | 15.26 | 16.20 | 15.03 | 15.35 | 15.35 | 1.93% | 149,065 |
| Sep 17, 2025 | 15.50 | 15.85 | 15.06 | 15.06 | 15.06 | -1.57% | 177,740 |
| Sep 16, 2025 | 14.51 | 15.50 | 14.34 | 15.30 | 15.30 | 4.44% | 109,939 |
| Sep 15, 2025 | 14.70 | 14.78 | 13.78 | 14.65 | 14.65 | -0.95% | 108,828 |
| Sep 12, 2025 | 13.89 | 14.97 | 13.68 | 14.79 | 14.79 | 7.64% | 110,516 |
| Sep 11, 2025 | 13.84 | 13.99 | 13.01 | 13.74 | 13.74 | 1.03% | 88,344 |
| Sep 10, 2025 | 13.55 | 13.90 | 13.01 | 13.60 | 13.60 | 1.12% | 81,809 |
| Sep 9, 2025 | 13.57 | 13.63 | 13.08 | 13.45 | 13.45 | 0.52% | 61,095 |
| Sep 8, 2025 | 12.89 | 13.46 | 12.84 | 13.38 | 13.38 | 5.02% | 52,098 |
| Sep 5, 2025 | 13.13 | 13.16 | 12.56 | 12.74 | 12.74 | -1.32% | 34,509 |
| Sep 4, 2025 | 13.60 | 13.60 | 12.65 | 12.91 | 12.91 | -0.39% | 43,490 |
| Sep 3, 2025 | 13.37 | 13.56 | 12.86 | 12.96 | 12.96 | -4.21% | 51,580 |
| Sep 2, 2025 | 13.29 | 13.71 | 13.01 | 13.53 | 13.53 | 1.73% | 65,695 |
| Aug 29, 2025 | 13.34 | 13.65 | 12.16 | 13.30 | 13.30 | -2.85% | 156,992 |
| Aug 28, 2025 | 14.11 | 14.16 | 13.35 | 13.69 | 13.69 | -1.51% | 114,896 |
| Aug 27, 2025 | 13.77 | 14.20 | 13.52 | 13.90 | 13.90 | 1.09% | 75,353 |
| Aug 26, 2025 | 14.23 | 14.34 | 13.61 | 13.75 | 13.75 | -4.11% | 76,670 |
| Aug 25, 2025 | 13.22 | 14.60 | 13.09 | 14.34 | 14.34 | 9.97% | 185,236 |
| Aug 22, 2025 | 12.97 | 13.17 | 12.54 | 13.04 | 13.04 | 1.24% | 126,055 |
| Aug 21, 2025 | 12.22 | 12.90 | 12.16 | 12.88 | 12.88 | 6.71% | 67,685 |
| Aug 20, 2025 | 12.74 | 12.90 | 12.02 | 12.07 | 12.07 | -3.82% | 118,294 |
| Aug 19, 2025 | 13.30 | 13.86 | 12.51 | 12.55 | 12.55 | -4.78% | 139,319 |
| Aug 18, 2025 | 13.45 | 13.99 | 13.16 | 13.18 | 13.18 | -2.95% | 131,177 |
| Aug 15, 2025 | 13.60 | 13.78 | 13.41 | 13.58 | 13.58 | -2.65% | 48,454 |
| Aug 14, 2025 | 13.76 | 13.99 | 13.43 | 13.95 | 13.95 | 1.23% | 83,497 |
| Aug 13, 2025 | 13.25 | 13.90 | 13.12 | 13.78 | 13.78 | 4.00% | 102,232 |
| Aug 12, 2025 | 13.00 | 13.33 | 12.60 | 13.25 | 13.25 | 1.45% | 100,139 |
| Aug 11, 2025 | 12.80 | 13.70 | 12.39 | 13.06 | 13.06 | 2.67% | 118,661 |
| Aug 8, 2025 | 12.16 | 12.78 | 12.15 | 12.72 | 12.72 | 4.69% | 170,121 |
| Aug 7, 2025 | 11.99 | 12.20 | 11.83 | 12.15 | 12.15 | 0.33% | 105,007 |
| Aug 6, 2025 | 12.13 | 12.41 | 11.81 | 12.11 | 12.11 | -1.10% | 268,185 |
| Aug 5, 2025 | 12.87 | 13.02 | 12.16 | 12.25 | 12.25 | -5.74% | 453,890 |
| Aug 4, 2025 | 13.83 | 13.90 | 12.90 | 12.99 | 12.99 | -4.49% | 360,706 |
| Aug 1, 2025 | 13.81 | 13.83 | 13.56 | 13.60 | 13.60 | -3.27% | 154,386 |
| Jul 31, 2025 | 14.56 | 14.70 | 13.81 | 14.06 | 14.06 | -3.76% | 304,484 |
| Jul 30, 2025 | 14.52 | 15.10 | 14.41 | 14.61 | 14.61 | 0.76% | 307,896 |
| Jul 29, 2025 | 14.60 | 14.67 | 14.32 | 14.50 | 14.50 | - | 190,904 |
| Jul 28, 2025 | 14.40 | 14.70 | 13.95 | 14.50 | 14.50 | - | 399,301 |
| Jul 25, 2025 | 14.70 | 14.80 | 14.20 | 14.50 | 14.50 | 0.35% | 465,031 |
| Jul 24, 2025 | 15.16 | 15.20 | 14.44 | 14.45 | 14.45 | -0.34% | 661,069 |